The Gabelli Dividend & Income Trust (GDV)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

20.45

+0.03

(+0.15%)

At close: 04:00PM EST

Dividend
GDV announced a cash dividend of 0.11 with an ex-date of Dec. 14, 2023

Advertisement

Time Period:

Dec 10, 2022 - Dec 10, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	20.31	20.54	20.31	20.45	20.45	152,000
Dec 07, 2023	20.24	20.47	20.23	20.42	20.42	203,700
Dec 06, 2023	20.52	20.60	20.23	20.23	20.23	126,300
Dec 05, 2023	20.56	20.60	20.35	20.44	20.44	128,900
Dec 04, 2023	20.49	20.63	20.41	20.57	20.57	176,900
Dec 01, 2023	20.30	20.55	20.29	20.51	20.51	194,800
Nov 30, 2023	20.22	20.39	20.22	20.31	20.31	159,000
Nov 29, 2023	20.29	20.48	20.22	20.22	20.22	208,900
Nov 28, 2023	20.28	20.32	20.20	20.26	20.26	101,900
Nov 27, 2023	20.20	20.31	20.20	20.25	20.25	134,400
Nov 24, 2023	20.20	20.41	20.15	20.28	20.28	108,300
Nov 22, 2023	20.05	20.25	20.05	20.10	20.10	248,400
Nov 21, 2023	19.96	20.00	19.87	20.00	20.00	208,300
Nov 20, 2023	19.68	19.99	19.68	19.95	19.95	142,500
Nov 17, 2023	19.67	19.72	19.61	19.71	19.71	131,700
Nov 16, 2023	19.52	19.66	19.52	19.62	19.62	157,300
Nov 15, 2023	19.55	19.76	19.54	19.60	19.60	221,500
Nov 14, 2023	19.32	19.75	19.32	19.53	19.53	204,300
Nov 14, 2023	0.11 Dividend
Nov 13, 2023	19.23	19.35	19.16	19.26	19.15	116,300
Nov 10, 2023	18.89	19.23	18.89	19.21	19.10	129,500
Nov 09, 2023	19.23	19.23	18.83	18.86	18.75	182,100
Nov 08, 2023	19.29	19.34	19.10	19.12	19.01	244,200
Nov 07, 2023	19.22	19.32	19.09	19.29	19.18	188,200
Nov 06, 2023	19.63	19.66	19.30	19.31	19.20	189,700
Nov 03, 2023	19.53	19.76	19.47	19.51	19.40	171,100
Nov 02, 2023	19.00	19.34	18.90	19.34	19.23	165,600
Nov 01, 2023	18.55	18.88	18.51	18.83	18.72	164,900
Oct 31, 2023	18.37	18.63	18.37	18.56	18.45	110,700
Oct 30, 2023	18.20	18.42	18.15	18.35	18.25	163,300
Oct 27, 2023	18.28	18.31	18.04	18.17	18.07	172,000
Oct 26, 2023	18.34	18.45	18.18	18.18	18.08	221,400
Oct 25, 2023	18.63	18.70	18.35	18.39	18.28	202,300
Oct 24, 2023	18.63	18.71	18.50	18.60	18.49	180,300
Oct 23, 2023	18.60	18.74	18.44	18.48	18.37	217,800
Oct 20, 2023	18.95	19.05	18.61	18.66	18.55	330,300
Oct 19, 2023	19.24	19.35	18.86	18.92	18.81	242,900
Oct 18, 2023	19.26	19.30	19.12	19.15	19.04	275,800
Oct 17, 2023	19.22	19.46	19.20	19.26	19.15	199,800
Oct 16, 2023	19.39	19.49	19.32	19.32	19.21	179,200
Oct 16, 2023	0.11 Dividend
Oct 13, 2023	19.43	19.58	19.30	19.33	19.11	170,000
Oct 12, 2023	19.60	19.62	19.34	19.37	19.15	135,800
Oct 11, 2023	19.73	19.77	19.53	19.55	19.33	216,100
Oct 10, 2023	19.51	19.77	19.51	19.63	19.41	167,900
Oct 09, 2023	19.37	19.55	19.30	19.43	19.21	202,700
Oct 06, 2023	18.83	19.41	18.80	19.34	19.12	515,600
Oct 05, 2023	18.90	18.99	18.76	18.87	18.66	205,600
Oct 04, 2023	19.00	19.06	18.86	19.02	18.80	188,400
Oct 03, 2023	19.18	19.24	18.94	19.02	18.80	198,000
Oct 02, 2023	19.38	19.46	19.21	19.30	19.08	157,000
Sep 29, 2023	19.53	19.63	19.38	19.44	19.22	265,400
Sep 28, 2023	19.28	19.55	19.19	19.46	19.24	194,600
Sep 27, 2023	19.38	19.52	19.26	19.37	19.15	144,200
Sep 26, 2023	19.65	19.73	19.36	19.38	19.16	187,500
Sep 25, 2023	19.68	19.85	19.61	19.78	19.56	193,000
Sep 22, 2023	19.83	19.94	19.70	19.71	19.49	239,500
Sep 21, 2023	19.93	19.98	19.77	19.79	19.56	368,200
Sep 20, 2023	20.25	20.38	20.05	20.05	19.82	130,400
Sep 19, 2023	20.17	20.28	20.09	20.17	19.94	111,800
Sep 18, 2023	20.28	20.35	20.21	20.22	19.99	108,100
Sep 15, 2023	20.38	20.49	20.20	20.24	20.01	155,800
Sep 14, 2023	20.27	20.47	20.27	20.43	20.20	158,400
Sep 14, 2023	0.11 Dividend
Sep 13, 2023	20.54	20.58	20.32	20.35	20.01	110,200
Sep 12, 2023	20.47	20.60	20.43	20.46	20.12	90,900
Sep 11, 2023	20.51	20.69	20.47	20.49	20.15	104,900
Sep 08, 2023	20.44	20.56	20.44	20.45	20.11	82,900
Sep 07, 2023	20.44	20.55	20.43	20.46	20.12	101,800
Sep 06, 2023	20.66	20.75	20.51	20.58	20.24	97,900
Sep 05, 2023	21.01	21.10	20.70	20.71	20.36	145,200
Sep 01, 2023	21.00	21.04	20.89	20.97	20.62	115,800
Aug 31, 2023	20.94	21.05	20.86	20.88	20.53	127,400
Aug 30, 2023	20.99	21.12	20.92	20.94	20.59	144,900
Aug 29, 2023	20.73	20.97	20.73	20.91	20.56	140,800
Aug 28, 2023	20.78	20.96	20.67	20.73	20.38	163,700
Aug 25, 2023	20.72	20.84	20.56	20.73	20.38	157,600
Aug 24, 2023	21.02	21.06	20.67	20.69	20.34	201,100
Aug 23, 2023	20.73	20.93	20.73	20.93	20.58	95,900
Aug 22, 2023	20.75	20.76	20.60	20.70	20.35	148,600
Aug 21, 2023	20.70	20.78	20.51	20.65	20.30	76,600
Aug 18, 2023	20.58	20.71	20.55	20.60	20.26	98,300
Aug 17, 2023	21.03	21.03	20.67	20.71	20.36	115,100
Aug 16, 2023	21.10	21.15	20.89	20.91	20.56	107,800
Aug 16, 2023	0.11 Dividend
Aug 15, 2023	21.52	21.54	21.17	21.23	20.77	105,400
Aug 14, 2023	21.37	21.52	21.33	21.52	21.05	109,400
Aug 11, 2023	21.30	21.41	21.30	21.33	20.86	87,000
Aug 10, 2023	21.43	21.63	21.32	21.32	20.86	111,800
Aug 09, 2023	21.49	21.59	21.32	21.34	20.87	106,900
Aug 08, 2023	21.39	21.43	21.22	21.41	20.94	105,800
Aug 07, 2023	21.32	21.63	21.32	21.46	20.99	177,800
Aug 04, 2023	21.51	21.58	21.27	21.30	20.84	124,100
Aug 03, 2023	21.45	21.50	21.35	21.48	21.01	89,300
Aug 02, 2023	21.65	21.73	21.50	21.53	21.06	106,100
Aug 01, 2023	21.66	21.82	21.66	21.74	21.27	137,300
Jul 31, 2023	21.74	21.90	21.74	21.81	21.33	105,100
Jul 28, 2023	21.84	21.88	21.68	21.75	21.28	138,700
Jul 27, 2023	22.00	22.00	21.67	21.70	21.23	149,100
Jul 26, 2023	21.83	22.22	21.81	21.91	21.43	120,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,604.37+18.78(+0.41%)

Dow 3036,247.87+130.47(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Crude Oil71.26+1.92(+2.77%)

Gold2,020.80-25.60(-1.25%)

The Gabelli Dividend & Income Trust (GDV)

S&P 500
4,604.37
+18.78(+0.41%)

Dow 30
36,247.87
+130.47(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Crude Oil
71.26
+1.92(+2.77%)

Gold
2,020.80
-25.60(-1.25%)